ログイン

日本ゼオン (4205.T)

プライム（内国株式）
セクター
化学
最新終値
2,458円
最新PBR
1.19倍
最新PER
20.52倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,467 2,495 2,444 2,458 689,400 2,438.7 2,300.5
08/12(水) 2,458 2,468 2,430 2,459 630,900 2,422.5 2,295.9
08/10(月) 2,430 2,481 2,426 2,445 850,700 2,385.8 2,291.3
08/07(金) 2,421 2,445 2,408 2,429 789,500 2,345.6 2,285.8
08/06(木) 2,376 2,418 2,372 2,404 658,600 2,312.1 2,280.3
08/05(水) 2,338 2,385 2,319 2,377 986,800 2,294.4 2,275.3
08/04(火) 2,244 2,290 2,238 2,276 908,400 2,269.9 2,274.4
08/03(月) 2,261 2,270 2,187 2,244 1,255,400 2,251.3 2,279.1
07/31(金) 2,350 2,390 2,261 2,261 2,301,400 2,253.9 2,285.2
07/30(木) 2,270 2,387 2,242 2,315 2,611,400 2,244.7 2,291.7
07/29(水) 2,184 2,295 2,142 2,254 4,023,200 2,232.9 2,292.8
07/28(火) 2,230 2,238 2,168 2,183 767,600 2,233.4 2,295.3
07/27(月) 2,253 2,259 2,223 2,257 769,900 2,245.1 2,302.5
07/24(金) 2,229 2,238 2,203 2,215 661,900 2,237.8 2,305.6
07/23(木) 2,277 2,290 2,251 2,256 627,800 2,247.6 2,310.7
07/22(水) 2,260 2,298 2,248 2,257 796,900 2,264.0 2,313.9
07/21(火) 2,255 2,256 2,204 2,241 717,400 2,269.2 2,316.8
07/17(金) 2,272 2,279 2,180 2,221 924,900 2,265.9 2,320.5
07/16(木) 2,301 2,313 2,256 2,264 711,900 2,271.6 2,322.2
07/15(水) 2,310 2,338 2,285 2,338 615,800 2,276.8 2,319.5
07/14(火) 2,236 2,297 2,219 2,283 653,700 2,272.6 2,312.1
07/13(月) 2,299 2,304 2,203 2,225 700,500 2,284.4 2,305.4
07/10(金) 2,314 2,314 2,234 2,249 726,000 2,308.3 2,301.1
07/09(木) 2,341 2,347 2,271 2,290 1,035,800 2,319.9 2,297.3
07/08(水) 2,310 2,341 2,284 2,317 813,600 2,320.5 2,292.2
07/07(火) 2,370 2,390 2,332 2,342 1,354,100 2,312.4 2,286.9
07/06(月) 2,323 2,350 2,310 2,344 928,000 2,315.1 2,278.6
07/03(金) 2,294 2,321 2,251 2,307 620,000 2,325.0 2,271.0
07/02(木) 2,297 2,328 2,273 2,293 702,200 2,342.8 2,266.3
07/01(水) 2,367 2,367 2,266 2,277 840,400 2,369.1 2,261.3
06/30(火) 2,395 2,404 2,340 2,355 645,600 2,382.3 2,256.8
06/29(月) 2,410 2,429 2,357 2,394 613,800 2,374.2 2,249.7
06/26(金) 2,425 2,441 2,365 2,396 935,600 2,368.3 2,239.7
06/25(木) 2,393 2,455 2,365 2,425 826,700 2,355.9 2,228.1
06/24(水) 2,319 2,380 2,313 2,343 723,600 2,339.3 2,215.1
06/23(火) 2,350 2,358 2,315 2,315 796,300 2,338.1 2,203.7
06/22(月) 2,326 2,371 2,325 2,364 757,100 2,340.9 2,196.9
06/19(金) 2,365 2,397 2,334 2,334 1,313,500 2,334.9 2,189.0
06/18(木) 2,345 2,374 2,335 2,342 640,100 2,320.9 2,185.5
06/17(水) 2,340 2,356 2,325 2,337 488,800 2,291.7 2,184.1
06/16(火) 2,320 2,334 2,303 2,329 615,800 2,255.1 2,182.6
06/15(月) 2,313 2,380 2,302 2,334 800,500 2,212.5 2,169.0
06/12(金) 2,246 2,308 2,225 2,264 1,066,400 2,168.8 2,153.9
06/11(木) 2,137 2,215 2,137 2,196 1,014,700 2,146.9 2,141.7
06/10(水) 2,147 2,170 2,129 2,154 873,300 2,140.6 2,131.6
06/09(火) 2,155 2,155 2,086 2,116 758,800 2,146.8 2,120.7
06/08(月) 2,109 2,148 2,093 2,116 934,900 2,150.5 2,109.1
06/05(金) 2,161 2,170 2,129 2,155 497,900 2,158.0 2,097.8
06/04(木) 2,158 2,189 2,149 2,164 608,400 2,165.0 2,082.7
06/03(水) 2,152 2,208 2,141 2,185 795,100 2,165.7 2,065.8
06/02(火) 2,142 2,146 2,084 2,134 814,700 2,161.6 2,047.8
06/01(月) 2,165 2,170 2,112 2,153 1,124,000 2,170.6 2,032.5
05/29(金) 2,190 2,214 2,180 2,190 1,304,100 2,168.7 2,017.6
05/28(木) 2,158 2,171 2,116 2,168 548,300 2,151.8 2,001.7
05/27(水) 2,177 2,205 2,151 2,164 743,300 2,138.3 1,987.8
05/26(火) 2,147 2,200 2,145 2,179 898,000 2,117.1 1,974.1
05/25(月) 2,126 2,151 2,098 2,144 849,300 2,110.0 1,959.0
05/22(金) 2,109 2,121 2,093 2,105 793,900 2,114.7 1,945.4
05/21(木) 2,101 2,126 2,080 2,100 915,300 2,142.7 1,933.2
05/20(水) 2,101 2,107 2,036 2,058 1,260,200 2,184.0 1,921.8
05/19(火) 2,191 2,192 2,109 2,144 1,107,100 2,232.3 1,913.0
05/18(月) 2,295 2,296 2,156 2,167 1,064,600 2,201.6 1,902.1
05/15(金) 2,291 2,306 2,227 2,245 1,369,900 2,159.2 1,887.1
05/14(木) 2,300 2,319 2,250 2,307 2,608,500 2,101.9 1,868.1
05/13(水) 1,970 2,300 1,950 2,300 4,914,800 2,029.2 1,846.3
05/12(火) 1,974 2,006 1,962 1,990 1,373,300 1,945.8 1,824.5
05/11(月) 1,960 1,976 1,936 1,955 942,900 1,912.8 1,817.0
05/08(金) 1,949 1,976 1,933 1,959 1,120,000 1,888.4 1,809.2
05/07(木) 1,923 1,962 1,906 1,943 1,621,800 1,852.0 1,801.4
05/01(金) 1,838 1,895 1,832 1,883 1,650,100 1,811.8 1,795.3
04/30(木) 1,800 1,831 1,790 1,825 1,177,900 1,782.3 1,792.3
04/28(火) 1,794 1,844 1,785 1,833 1,336,900 1,767.7 1,791.5
04/27(月) 1,757 1,787 1,746 1,777 974,600 1,757.1 1,789.3
04/24(金) 1,744 1,761 1,727 1,742 755,900 1,760.2 1,787.4
04/23(木) 1,740 1,746 1,719 1,735 846,500 1,775.7 1,788.7
04/22(水) 1,770 1,773 1,746 1,752 950,000 1,792.9 1,793.6
04/21(火) 1,793 1,800 1,780 1,780 1,297,600 1,803.1 1,795.3
04/20(月) 1,821 1,832 1,792 1,792 1,020,400 1,807.5 1,796.5
04/17(金) 1,822 1,831 1,804 1,820 811,300 1,809.4 1,797.9
04/16(木) 1,809 1,834 1,807 1,821 784,900 1,808.5 1,799.2
04/15(水) 1,809 1,830 1,799 1,803 673,600 1,811.7 1,802.2
04/14(火) 1,818 1,820 1,799 1,802 510,300 1,825.1 1,805.6
04/13(月) 1,796 1,816 1,792 1,802 643,400 1,823.1 1,807.4
04/10(金) 1,833 1,848 1,815 1,815 497,200 1,816.8 1,812.7
04/09(木) 1,883 1,887 1,832 1,837 714,700 1,806.1 1,817.0
04/08(水) 1,848 1,870 1,827 1,870 954,300 1,789.8 1,819.4
04/07(火) 1,787 1,799 1,776 1,792 572,700 1,776.5 1,825.5
04/06(月) 1,762 1,784 1,762 1,770 445,900 1,769.7 1,837.6
04/03(金) 1,765 1,773 1,759 1,762 606,800 1,768.7 1,850.6
04/02(木) 1,805 1,819 1,754 1,756 950,100 1,774.6 1,862.0
04/01(水) 1,798 1,804 1,771 1,804 846,800 1,784.8 1,872.7
03/31(火) 1,750 1,793 1,747 1,758 1,014,300 1,784.9 1,882.2
03/30(月) 1,719 1,768 1,710 1,765 810,800 1,788.9 1,891.4
03/27(金) 1,781 1,799 1,771 1,791 873,900 1,781.8 1,901.5
03/26(木) 1,824 1,824 1,790 1,807 665,700 1,778.8 1,909.6
03/25(水) 1,817 1,817 1,800 1,804 661,200 1,788.6 1,915.3
03/24(火) 1,789 1,789 1,766 1,778 783,900 1,786.7 1,920.4
03/23(月) 1,761 1,761 1,708 1,729 1,022,500 1,793.4 1,926.9
03/19(木) 1,790 1,807 1,775 1,776 1,048,500 1,812.6 1,936.9
03/18(水) 1,822 1,856 1,813 1,856 654,000 1,828.0 1,944.2
03/17(火) 1,815 1,828 1,791 1,794 736,900 1,836.1 1,948.0
03/16(月) 1,811 1,823 1,793 1,812 947,500 1,854.9 1,953.2
03/13(金) 1,814 1,855 1,814 1,826 778,300 1,861.7 1,956.6
03/12(木) 1,882 1,882 1,839 1,853 943,000 1,883.5 1,959.6
03/11(水) 1,907 1,925 1,896 1,896 835,300 1,897.6 1,960.1
03/10(火) 1,880 1,901 1,858 1,888 871,000 1,897.8 1,956.5
03/09(月) 1,817 1,857 1,809 1,846 1,002,100 1,924.7 1,954.8
03/06(金) 1,905 1,938 1,890 1,935 616,100 1,974.4 1,954.4
03/05(木) 1,953 1,977 1,911 1,923 722,100 2,006.3 1,951.2
03/04(水) 1,949 1,976 1,876 1,897 1,032,700 2,031.0 1,950.8
03/03(火) 2,072 2,087 2,011 2,023 752,200 2,056.1 1,950.4
03/02(月) 2,065 2,094 2,023 2,094 846,900 2,059.8 1,946.7
02/27(金) 2,054 2,098 2,048 2,094 922,200 2,038.5 1,938.8
02/26(木) 2,044 2,055 2,029 2,047 911,700 2,023.1 1,929.8
02/25(水) 2,049 2,055 2,022 2,022 1,067,100 2,012.6 1,923.7
02/24(火) 1,995 2,041 1,984 2,041 900,700 1,998.0 1,918.9
02/20(金) 2,000 2,004 1,978 1,988 737,500 1,976.0 1,913.3
02/19(木) 2,005 2,025 1,993 2,017 894,200 1,966.8 1,909.0
02/18(水) 1,956 1,995 1,953 1,994 811,300 1,959.0 1,903.2
02/17(火) 1,941 1,959 1,937 1,949 571,100 1,951.8 1,897.2
02/16(月) 1,954 1,954 1,917 1,931 606,300 1,951.9 1,891.5
02/13(金) 1,976 1,980 1,941 1,942 826,500 1,950.6 1,886.0
02/12(木) 1,960 1,982 1,958 1,978 707,400 1,941.6 1,880.8
02/10(火) 1,950 1,967 1,947 1,958 601,900 1,926.1 1,873.8
02/09(月) 1,964 1,965 1,929 1,950 856,900 1,907.3 1,866.5
02/06(金) 1,877 1,931 1,864 1,925 729,700 1,878.8 1,858.6
02/05(木) 1,927 1,928 1,892 1,897 830,000 1,862.9 1,852.3
02/04(水) 1,862 1,915 1,857 1,901 1,086,200 1,850.9 1,846.7
02/03(火) 1,847 1,867 1,817 1,864 1,311,200 1,841.4 1,841.1
02/02(月) 1,884 1,888 1,806 1,808 1,732,300 1,851.3 1,837.0
01/30(金) 1,837 1,853 1,817 1,845 1,361,200 1,867.0 1,835.7
01/29(木) 1,854 1,854 1,826 1,836 944,800 1,884.0 1,832.4
01/28(水) 1,889 1,898 1,853 1,853 1,236,200 1,896.3 1,828.9
01/27(火) 1,886 1,914 1,874 1,914 701,100 1,899.4 1,823.6
01/26(月) 1,876 1,899 1,873 1,886 641,200 1,895.4 1,815.6
01/23(金) 1,917 1,930 1,899 1,930 644,600 1,898.5 1,808.6
01/22(木) 1,882 1,904 1,879 1,898 680,700 1,893.1 1,801.1
01/21(水) 1,868 1,879 1,852 1,869 866,100 1,889.6 1,794.6
01/20(火) 1,912 1,917 1,884 1,894 761,500 1,890.4 1,788.4
01/19(月) 1,892 1,902 1,858 1,902 721,700 1,880.2 1,781.8
01/16(金) 1,873 1,903 1,868 1,903 521,100 1,861.0 1,774.7
01/15(木) 1,864 1,883 1,860 1,880 616,600 1,839.3 1,767.0
01/14(水) 1,844 1,873 1,839 1,873 525,700 1,825.8 1,759.1
01/13(火) 1,849 1,850 1,816 1,843 474,100 1,811.9 1,752.9
01/09(金) 1,810 1,818 1,799 1,806 616,400 1,798.5 1,747.3
01/08(木) 1,803 1,809 1,786 1,795 606,700 1,787.4 1,744.1
01/07(水) 1,807 1,814 1,793 1,813 612,000 1,782.1 1,741.2
01/06(火) 1,794 1,807 1,788 1,803 778,500 1,771.1 1,738.5
01/05(月) 1,770 1,779 1,760 1,776 723,300 1,762.5 1,735.1
12/30(火) 1,759 1,767 1,746 1,750 664,100 1,759.8 1,731.8
12/29(月) 1,773 1,773 1,757 1,769 526,100 1,764.8 1,728.8
12/26(金) 1,764 1,780 1,749 1,757 436,700 1,763.2 1,724.6
12/25(木) 1,779 1,779 1,754 1,761 231,000 1,762.0 1,720.6
12/24(水) 1,770 1,783 1,756 1,762 468,000 1,753.8 1,715.5
12/23(火) 1,770 1,785 1,764 1,775 594,400 1,744.2 1,710.2
12/22(月) 1,758 1,766 1,743 1,761 566,800 1,731.4 1,705.3
12/19(金) 1,748 1,752 1,729 1,751 890,900 1,727.5 1,701.1
12/18(木) 1,727 1,727 1,707 1,720 664,600 1,724.7 1,696.7
12/17(水) 1,719 1,724 1,699 1,714 644,300 1,723.1 1,693.6
12/16(火) 1,742 1,742 1,707 1,711 562,700 1,726.4 1,689.6
12/15(月) 1,741 1,746 1,729 1,741 502,700 1,729.0 1,685.0
12/12(金) 1,735 1,737 1,720 1,737 503,800 1,722.7 1,678.6
12/11(木) 1,750 1,750 1,711 1,712 295,200 1,711.8 1,672.1
12/10(水) 1,731 1,745 1,727 1,731 353,700 1,713.1 1,666.6
12/09(火) 1,712 1,724 1,706 1,724 642,400 1,707.7 1,660.3
12/08(月) 1,685 1,710 1,685 1,710 451,000 1,707.8 1,653.3
12/05(金) 1,687 1,705 1,681 1,682 518,300 1,710.3 1,650.9
12/04(木) 1,702 1,724 1,693 1,719 508,000 1,723.0 1,648.7
12/03(水) 1,724 1,730 1,700 1,703 564,800 1,722.7 1,644.9
12/02(火) 1,722 1,733 1,716 1,724 437,700 1,721.0 1,643.8
12/01(月) 1,747 1,754 1,712 1,723 745,400 1,710.9 1,640.6
11/28(金) 1,712 1,749 1,709 1,746 870,600 1,699.4 1,637.1
11/27(木) 1,701 1,719 1,699 1,718 515,400 1,681.6 1,632.0
11/26(水) 1,683 1,697 1,680 1,695 736,000 1,664.6 1,627.9
11/25(火) 1,682 1,684 1,656 1,674 752,000 1,651.5 1,624.5
11/21(金) 1,638 1,666 1,636 1,665 923,400 1,647.3 1,621.4
11/20(木) 1,658 1,662 1,643 1,657 685,200 1,645.4 1,618.7
11/19(水) 1,635 1,652 1,621 1,633 725,800 1,642.4 1,616.7
11/18(火) 1,636 1,652 1,624 1,629 1,037,400 1,644.3 1,614.5
11/17(月) 1,643 1,653 1,635 1,653 611,500 1,641.5 1,613.2
11/14(金) 1,631 1,655 1,624 1,655 832,200 1,630.2 1,612.3
11/13(木) 1,642 1,642 1,629 1,642 684,500 1,615.4 1,610.7
11/12(水) 1,615 1,646 1,612 1,642 834,500 1,601.4 1,610.2
11/11(火) 1,617 1,648 1,608 1,615 1,247,100 1,588.0 1,608.7
11/10(月) 1,590 1,604 1,581 1,596 662,300 1,579.8 1,607.5
11/07(金) 1,574 1,581 1,563 1,581 624,000 1,570.3 1,607.1
11/06(木) 1,576 1,591 1,567 1,572 734,500 1,584.0 1,607.2
11/05(水) 1,564 1,575 1,535 1,575 1,011,000 1,594.8 1,608.8
11/04(火) 1,551 1,582 1,535 1,574 1,470,000 1,604.9 1,610.9
10/31(金) 1,504 1,572 1,504 1,549 2,799,500 1,625.3 1,612.8
10/30(木) 1,620 1,650 1,605 1,650 1,156,200 1,644.4 1,615.3
10/29(水) 1,638 1,642 1,621 1,626 938,700 1,641.3 1,613.6
10/28(火) 1,663 1,665 1,625 1,625 723,800 1,639.9 1,613.4
10/27(月) 1,656 1,677 1,650 1,677 813,700 1,637.5 1,612.2
10/24(金) 1,646 1,649 1,634 1,644 672,600 1,624.2 1,610.4
10/23(木) 1,614 1,635 1,612 1,635 552,400 1,614.6 1,609.7
10/22(水) 1,606 1,622 1,605 1,619 525,400 1,607.2 1,610.4
10/21(火) 1,614 1,621 1,606 1,613 406,600 1,605.0 1,612.1
10/20(月) 1,615 1,619 1,597 1,610 475,700 1,598.0 1,613.5
10/17(金) 1,592 1,604 1,588 1,596 327,300 1,594.9 1,615.4
10/16(木) 1,614 1,616 1,592 1,597 473,300 1,602.1 1,617.5
10/15(水) 1,592 1,613 1,592 1,608 615,800 1,605.4 1,620.0
10/14(火) 1,575 1,602 1,568 1,579 1,176,500 1,609.8 1,621.7
10/10(金) 1,611 1,613 1,592 1,594 778,300 1,615.1 1,623.6
10/09(木) 1,609 1,633 1,606 1,633 804,700 1,613.4 1,624.5
10/08(水) 1,614 1,628 1,611 1,614 883,200 1,604.0 1,624.6
10/07(火) 1,623 1,630 1,611 1,630 601,300 1,598.1 1,625.2
10/06(月) 1,625 1,625 1,592 1,605 770,100 1,594.3 1,625.0
10/03(金) 1,587 1,598 1,578 1,586 529,500 1,599.2 1,626.1
10/02(木) 1,576 1,590 1,566 1,586 572,200 1,606.2 1,627.8
10/01(水) 1,604 1,607 1,571 1,585 603,900 1,611.5 1,628.9
09/30(火) 1,624 1,633 1,601 1,611 595,100 1,615.7 1,630.9
09/29(月) 1,625 1,633 1,617 1,630 672,800 1,618.2 1,631.4
09/26(金) 1,613 1,633 1,611 1,621 749,400 1,611.3 1,631.0
09/25(木) 1,613 1,617 1,606 1,612 582,100 1,613.3 1,630.2
09/24(水) 1,616 1,616 1,593 1,605 804,200 1,616.4 1,629.3
09/22(月) 1,608 1,624 1,605 1,623 664,300 1,625.3 1,628.4
09/19(金) 1,629 1,632 1,595 1,595 2,033,400 1,633.1 1,626.1
09/18(木) 1,628 1,632 1,616 1,631 913,800 1,644.1 1,624.8
09/17(水) 1,650 1,652 1,628 1,628 542,000 1,649.0 1,623.2
09/16(火) 1,656 1,658 1,645 1,650 614,100 1,653.6 -
09/12(金) 1,658 1,673 1,657 1,661 489,800 1,655.2 -
09/11(木) 1,656 1,658 1,643 1,650 443,600 1,653.3 -
09/10(水) 1,653 1,660 1,649 1,655 381,200 1,648.2 -
09/09(火) 1,666 1,671 1,644 1,651 615,900 1,640.7 -
09/08(月) 1,661 1,663 1,647 1,658 551,800 1,637.5 -
09/05(金) 1,631 1,655 1,629 1,652 536,300 1,631.4 -
09/04(木) 1,618 1,632 1,614 1,625 427,400 1,626.0 -
09/03(水) 1,630 1,640 1,614 1,618 662,700 1,627.8 -
09/02(火) 1,630 1,648 1,626 1,635 435,700 1,629.8 -
09/01(月) 1,618 1,628 1,609 1,628 402,200 1,625.5 -
08/29(金) 1,632 1,635 1,624 1,625 328,300 1,626.7 -
08/28(木) 1,632 1,639 1,628 1,634 485,200 1,626.7 -
08/27(水) 1,615 1,634 1,612 1,628 481,100 1,623.6 -
08/26(火) 1,635 1,636 1,612 1,613 1,052,800 1,618.0 -
08/25(月) 1,632 1,642 1,626 1,634 465,800 1,613.4 -
08/22(金) 1,618 1,625 1,611 1,625 636,100 1,603.5 -
08/21(木) 1,601 1,623 1,595 1,618 721,100 1,591.7 -
08/20(水) 1,590 1,605 1,586 1,600 543,900 1,580.5 -
08/19(火) 1,584 1,592 1,581 1,590 469,200 1,578.6 -
08/18(月) 1,578 1,588 1,573 1,584 695,800 1,576.2 -
08/15(金) 1,567 1,572 1,555 1,566 666,100 1,577.6 -
08/14(木) 1,584 1,587 1,560 1,562 631,900 1,583.4 -
08/13(水) 1,581 1,603 1,572 1,591 639,700 1,587.6 -
同セクター（化学）の関連銘柄
177A コージンバイオ 247A Ａｉロボティクス 2930 北の達人コーポレーション 3101 東洋紡 3405 クラレ 3407 旭化成 3553 共和レザー 373A リップス
同じ「化学」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?